カルラ(2789)の株価時系列情報
カルラ(2789)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2020/12/30 | 448 | 448 | 444 | 446 | 4,600 |
2020/12/29 | 438 | 443 | 438 | 443 | 7,200 |
2020/12/28 | 438 | 440 | 437 | 438 | 7,400 |
2020/12/25 | 439 | 440 | 437 | 438 | 2,800 |
2020/12/24 | 439 | 441 | 438 | 438 | 3,600 |
2020/12/23 | 439 | 440 | 437 | 440 | 2,800 |
2020/12/22 | 441 | 441 | 436 | 436 | 3,700 |
2020/12/21 | 437 | 438 | 436 | 438 | 3,500 |
2020/12/18 | 439 | 441 | 438 | 439 | 600 |
2020/12/17 | 440 | 441 | 438 | 438 | 2,500 |
2020/12/16 | 437 | 440 | 436 | 440 | 3,100 |
2020/12/15 | 437 | 437 | 437 | 437 | 600 |
2020/12/14 | 435 | 442 | 435 | 438 | 5,400 |
2020/12/11 | 437 | 441 | 436 | 441 | 1,100 |
2020/12/10 | 441 | 441 | 437 | 437 | 3,600 |
2020/12/09 | 441 | 441 | 435 | 441 | 3,400 |
2020/12/08 | 440 | 441 | 440 | 441 | 300 |
2020/12/07 | 435 | 442 | 435 | 438 | 1,900 |
2020/12/04 | 436 | 436 | 435 | 435 | 2,000 |
2020/12/03 | 441 | 441 | 435 | 436 | 4,500 |
2020/12/02 | 442 | 443 | 439 | 441 | 1,900 |
2020/12/01 | 442 | 442 | 439 | 442 | 1,300 |
2020/11/30 | 441 | 441 | 436 | 441 | 3,100 |
2020/11/27 | 433 | 438 | 433 | 438 | 1,700 |
2020/11/26 | 432 | 435 | 432 | 433 | 1,300 |
2020/11/25 | 431 | 434 | 431 | 432 | 1,900 |
2020/11/24 | 430 | 434 | 430 | 433 | 900 |
2020/11/20 | 434 | 436 | 428 | 433 | 1,500 |
2020/11/19 | 436 | 436 | 429 | 429 | 700 |
2020/11/18 | 433 | 436 | 432 | 436 | 1,500 |
2020/11/17 | 430 | 433 | 427 | 433 | 800 |
2020/11/16 | 433 | 434 | 427 | 430 | 6,000 |
2020/11/13 | 433 | 435 | 429 | 429 | 2,700 |
2020/11/12 | 440 | 443 | 431 | 433 | 7,200 |
2020/11/11 | 442 | 443 | 439 | 440 | 1,000 |
2020/11/10 | 440 | 443 | 438 | 440 | 3,700 |
2020/11/09 | 438 | 440 | 437 | 440 | 1,800 |
2020/11/06 | 437 | 438 | 432 | 433 | 2,000 |
2020/11/05 | 432 | 437 | 432 | 437 | 1,000 |
2020/11/04 | 432 | 440 | 432 | 433 | 1,500 |
2020/11/02 | 432 | 436 | 426 | 436 | 2,400 |
2020/10/30 | 436 | 436 | 431 | 431 | 1,800 |
2020/10/29 | 429 | 437 | 424 | 436 | 3,400 |
2020/10/28 | 434 | 434 | 424 | 425 | 2,800 |
2020/10/27 | 430 | 436 | 430 | 434 | 1,800 |
2020/10/26 | 437 | 437 | 433 | 435 | 900 |
2020/10/23 | 438 | 438 | 433 | 437 | 600 |
2020/10/22 | 438 | 438 | 435 | 437 | 1,100 |
2020/10/21 | 437 | 438 | 437 | 438 | 1,800 |
2020/10/20 | 434 | 436 | 434 | 434 | 2,000 |
2020/10/19 | 435 | 435 | 433 | 434 | 2,300 |
2020/10/16 | 443 | 443 | 435 | 441 | 1,500 |
2020/10/15 | 439 | 444 | 439 | 444 | 400 |
2020/10/14 | 443 | 443 | 435 | 439 | 1,600 |
2020/10/13 | 440 | 444 | 440 | 443 | 1,400 |
2020/10/12 | 441 | 446 | 440 | 444 | 1,300 |
2020/10/09 | 448 | 448 | 447 | 447 | 2,400 |
2020/10/08 | 449 | 449 | 436 | 447 | 3,600 |
2020/10/07 | 447 | 448 | 444 | 448 | 1,200 |
2020/10/06 | 448 | 448 | 444 | 444 | 4,500 |
2020/10/05 | 433 | 440 | 433 | 439 | 1,100 |
2020/10/02 | 438 | 440 | 431 | 440 | 2,400 |
2020/09/30 | 438 | 445 | 430 | 440 | 5,300 |
2020/09/29 | 435 | 435 | 433 | 435 | 2,900 |
2020/09/28 | 426 | 426 | 426 | 426 | 2,600 |
2020/09/25 | 426 | 430 | 426 | 426 | 1,700 |
2020/09/24 | 432 | 432 | 424 | 428 | 800 |
2020/09/23 | 426 | 430 | 420 | 426 | 3,200 |
2020/09/18 | 432 | 435 | 431 | 431 | 3,400 |
2020/09/17 | 427 | 428 | 426 | 428 | 800 |
2020/09/16 | 429 | 429 | 426 | 429 | 1,900 |
2020/09/15 | 425 | 429 | 425 | 429 | 1,400 |
2020/09/14 | 423 | 426 | 423 | 425 | 700 |
2020/09/11 | 429 | 429 | 423 | 427 | 1,000 |
2020/09/10 | 427 | 428 | 423 | 428 | 3,500 |
2020/09/09 | 423 | 427 | 421 | 426 | 1,500 |
2020/09/08 | 422 | 428 | 422 | 423 | 2,200 |
2020/09/07 | 420 | 422 | 420 | 422 | 1,900 |
2020/09/04 | 420 | 420 | 420 | 420 | 400 |
2020/09/03 | 428 | 433 | 421 | 421 | 2,800 |
2020/09/02 | 423 | 432 | 420 | 420 | 3,000 |
2020/09/01 | 424 | 424 | 422 | 422 | 500 |
2020/08/31 | 425 | 425 | 421 | 424 | 1,500 |
2020/08/28 | 434 | 434 | 418 | 427 | 2,200 |
2020/08/27 | 422 | 428 | 420 | 425 | 2,700 |
2020/08/26 | 417 | 423 | 417 | 422 | 1,100 |
2020/08/25 | 416 | 422 | 416 | 422 | 800 |
2020/08/24 | 415 | 423 | 415 | 416 | 2,000 |
2020/08/21 | 416 | 424 | 416 | 417 | 3,300 |
2020/08/20 | 419 | 425 | 419 | 425 | 1,200 |
2020/08/19 | 417 | 426 | 414 | 414 | 6,700 |
2020/08/18 | 425 | 425 | 416 | 416 | 1,000 |
2020/08/17 | 420 | 427 | 415 | 420 | 3,500 |
2020/08/14 | 418 | 420 | 418 | 420 | 900 |
2020/08/13 | 420 | 420 | 413 | 418 | 1,200 |
2020/08/12 | 427 | 427 | 420 | 420 | 600 |
2020/08/11 | 425 | 428 | 420 | 427 | 1,800 |
2020/08/07 | 420 | 424 | 419 | 424 | 2,700 |
2020/08/06 | 416 | 419 | 416 | 418 | 1,200 |
2020/08/05 | 405 | 419 | 405 | 416 | 1,300 |
2020/08/04 | 405 | 420 | 399 | 420 | 4,000 |
2020/08/03 | 399 | 409 | 388 | 395 | 6,800 |
2020/07/31 | 415 | 416 | 404 | 409 | 4,800 |
2020/07/30 | 421 | 421 | 415 | 419 | 3,300 |
2020/07/29 | 423 | 428 | 418 | 426 | 4,300 |
2020/07/28 | 429 | 430 | 425 | 428 | 1,500 |
2020/07/27 | 430 | 430 | 421 | 427 | 3,800 |
2020/07/22 | 431 | 437 | 431 | 434 | 2,100 |
2020/07/21 | 430 | 431 | 428 | 430 | 600 |
2020/07/20 | 426 | 426 | 426 | 426 | 500 |
2020/07/17 | 427 | 432 | 426 | 431 | 2,900 |
2020/07/16 | 431 | 433 | 427 | 433 | 1,400 |
2020/07/15 | 429 | 437 | 428 | 431 | 3,000 |
2020/07/14 | 429 | 429 | 429 | 429 | 200 |
2020/07/13 | 432 | 432 | 428 | 428 | 1,900 |
2020/07/10 | 439 | 439 | 431 | 432 | 3,800 |
2020/07/09 | 434 | 438 | 432 | 438 | 900 |
2020/07/08 | 434 | 435 | 428 | 435 | 1,400 |
2020/07/07 | 422 | 436 | 422 | 430 | 2,800 |
2020/07/06 | 442 | 442 | 432 | 436 | 2,400 |
2020/07/03 | 439 | 441 | 420 | 420 | 4,100 |
2020/07/02 | 442 | 448 | 439 | 439 | 3,700 |
2020/07/01 | 449 | 449 | 441 | 445 | 1,700 |
2020/06/30 | 446 | 448 | 445 | 448 | 2,100 |
2020/06/29 | 442 | 442 | 438 | 438 | 1,500 |
2020/06/25 | 443 | 448 | 441 | 446 | 2,100 |
2020/06/24 | 445 | 445 | 442 | 442 | 1,400 |
2020/06/23 | 450 | 450 | 443 | 445 | 800 |
2020/06/22 | 445 | 449 | 444 | 449 | 2,000 |
2020/06/19 | 450 | 450 | 449 | 450 | 500 |
2020/06/18 | 445 | 450 | 445 | 450 | 500 |
2020/06/17 | 445 | 447 | 445 | 447 | 900 |
2020/06/16 | 445 | 448 | 442 | 448 | 1,700 |
2020/06/15 | 448 | 450 | 445 | 445 | 1,000 |
2020/06/12 | 447 | 450 | 445 | 448 | 5,300 |
2020/06/11 | 458 | 458 | 450 | 450 | 3,300 |
2020/06/10 | 458 | 459 | 449 | 456 | 9,000 |
2020/06/09 | 452 | 457 | 452 | 456 | 2,500 |
2020/06/08 | 446 | 450 | 441 | 447 | 9,200 |
2020/06/05 | 442 | 444 | 442 | 444 | 2,300 |
2020/06/04 | 438 | 441 | 438 | 441 | 800 |
2020/06/03 | 440 | 442 | 437 | 438 | 1,800 |
2020/06/02 | 440 | 443 | 438 | 440 | 4,800 |
2020/06/01 | 438 | 440 | 429 | 440 | 2,400 |
2020/05/29 | 436 | 439 | 426 | 432 | 5,200 |
2020/05/28 | 439 | 447 | 429 | 436 | 6,200 |
2020/05/27 | 439 | 439 | 436 | 438 | 2,200 |
2020/05/26 | 431 | 441 | 427 | 439 | 5,500 |
2020/05/25 | 420 | 438 | 417 | 438 | 4,700 |
2020/05/22 | 416 | 416 | 412 | 416 | 500 |
2020/05/21 | 414 | 416 | 413 | 413 | 500 |
2020/05/20 | 415 | 415 | 409 | 412 | 1,100 |
2020/05/19 | 409 | 417 | 407 | 409 | 2,100 |
2020/05/18 | 417 | 421 | 408 | 410 | 4,400 |
2020/05/15 | 419 | 419 | 410 | 410 | 1,300 |
2020/05/14 | 423 | 424 | 410 | 417 | 2,400 |
2020/05/13 | 410 | 412 | 404 | 412 | 3,100 |
2020/05/12 | 407 | 407 | 405 | 405 | 1,900 |
2020/05/11 | 395 | 407 | 395 | 407 | 6,800 |
2020/05/08 | 394 | 395 | 386 | 394 | 7,300 |
2020/05/07 | 388 | 395 | 385 | 389 | 8,000 |
2020/05/01 | 384 | 384 | 382 | 382 | 1,500 |
2020/04/30 | 382 | 386 | 380 | 385 | 4,100 |
2020/04/28 | 380 | 381 | 378 | 379 | 2,600 |
2020/04/27 | 385 | 387 | 382 | 382 | 700 |
2020/04/23 | 381 | 389 | 381 | 389 | 1,200 |
2020/04/22 | 384 | 387 | 383 | 385 | 800 |
2020/04/21 | 390 | 391 | 384 | 384 | 6,000 |
2020/04/20 | 385 | 394 | 385 | 388 | 2,800 |
2020/04/17 | 385 | 385 | 384 | 385 | 1,200 |
2020/04/16 | 388 | 388 | 385 | 385 | 2,300 |
2020/04/15 | 392 | 394 | 389 | 394 | 3,700 |
2020/04/14 | 382 | 392 | 382 | 390 | 1,500 |
2020/04/13 | 380 | 386 | 380 | 386 | 1,600 |
2020/04/10 | 391 | 391 | 380 | 380 | 6,800 |
2020/04/09 | 388 | 388 | 383 | 387 | 1,300 |
2020/04/08 | 372 | 389 | 372 | 385 | 5,100 |
2020/04/07 | 368 | 368 | 361 | 368 | 5,500 |
2020/04/06 | 365 | 368 | 355 | 360 | 4,300 |
2020/04/03 | 377 | 377 | 362 | 362 | 6,300 |
2020/04/02 | 393 | 393 | 379 | 379 | 3,000 |
2020/04/01 | 378 | 387 | 378 | 386 | 1,500 |
2020/03/31 | 389 | 393 | 378 | 378 | 4,700 |
2020/03/30 | 380 | 388 | 380 | 381 | 6,500 |
2020/03/27 | 395 | 400 | 393 | 393 | 4,300 |
2020/03/26 | 401 | 401 | 390 | 393 | 3,300 |
2020/03/25 | 403 | 403 | 392 | 398 | 6,300 |
2020/03/24 | 403 | 403 | 389 | 392 | 4,700 |
2020/03/23 | 388 | 397 | 387 | 392 | 3,300 |
2020/03/19 | 383 | 391 | 380 | 389 | 3,800 |
2020/03/18 | 364 | 396 | 364 | 380 | 6,800 |
2020/03/17 | 360 | 377 | 350 | 367 | 4,200 |
2020/03/16 | 360 | 389 | 352 | 360 | 11,200 |
2020/03/13 | 360 | 373 | 355 | 363 | 10,400 |
2020/03/12 | 377 | 404 | 373 | 374 | 6,900 |
2020/03/11 | 380 | 398 | 378 | 397 | 5,600 |
2020/03/10 | 370 | 390 | 357 | 381 | 23,400 |
2020/03/09 | 400 | 400 | 379 | 382 | 17,300 |
2020/03/06 | 425 | 425 | 410 | 411 | 11,600 |
2020/03/05 | 433 | 433 | 428 | 429 | 2,100 |
2020/03/04 | 422 | 432 | 422 | 430 | 4,800 |
2020/03/03 | 450 | 450 | 435 | 435 | 7,800 |
2020/03/02 | 400 | 443 | 400 | 437 | 13,900 |
2020/02/28 | 407 | 418 | 377 | 405 | 33,400 |
2020/02/27 | 465 | 469 | 440 | 440 | 32,700 |
2020/02/26 | 490 | 503 | 490 | 499 | 23,800 |
2020/02/25 | 489 | 499 | 485 | 497 | 21,000 |
2020/02/21 | 499 | 502 | 499 | 500 | 9,100 |
2020/02/20 | 500 | 503 | 500 | 500 | 7,600 |
2020/02/19 | 499 | 505 | 499 | 504 | 3,300 |
2020/02/18 | 501 | 505 | 497 | 499 | 10,900 |
2020/02/17 | 505 | 508 | 504 | 505 | 3,800 |
2020/02/14 | 505 | 513 | 505 | 506 | 6,100 |
2020/02/13 | 516 | 518 | 507 | 507 | 19,500 |
2020/02/12 | 515 | 516 | 515 | 516 | 3,400 |
2020/02/10 | 514 | 516 | 513 | 515 | 5,900 |
2020/02/07 | 511 | 515 | 510 | 513 | 2,800 |
2020/02/06 | 510 | 512 | 508 | 509 | 4,800 |
2020/02/05 | 508 | 510 | 506 | 509 | 2,600 |
2020/02/04 | 500 | 507 | 500 | 507 | 3,000 |
2020/02/03 | 498 | 503 | 497 | 503 | 5,300 |
2020/01/31 | 502 | 505 | 500 | 500 | 12,800 |
2020/01/30 | 509 | 513 | 504 | 504 | 7,900 |
2020/01/29 | 510 | 515 | 510 | 510 | 4,600 |
2020/01/28 | 512 | 513 | 507 | 512 | 4,200 |
2020/01/27 | 512 | 513 | 505 | 513 | 11,800 |
2020/01/24 | 517 | 518 | 514 | 516 | 3,900 |
2020/01/23 | 518 | 518 | 515 | 518 | 3,700 |
2020/01/22 | 515 | 517 | 515 | 516 | 6,900 |
2020/01/21 | 515 | 515 | 513 | 514 | 5,000 |
2020/01/20 | 512 | 514 | 509 | 512 | 9,900 |
2020/01/17 | 506 | 509 | 506 | 509 | 5,600 |
2020/01/16 | 506 | 509 | 505 | 505 | 5,300 |
2020/01/15 | 511 | 511 | 506 | 506 | 5,900 |
2020/01/14 | 512 | 512 | 507 | 507 | 6,800 |
2020/01/10 | 509 | 510 | 505 | 506 | 6,900 |
2020/01/09 | 506 | 507 | 505 | 507 | 7,300 |
2020/01/08 | 504 | 507 | 502 | 505 | 5,200 |
2020/01/07 | 501 | 505 | 501 | 503 | 6,400 |
2020/01/06 | 501 | 502 | 498 | 502 | 9,500 |